Netease Inc ADR (NQ: NTES )

79.46 +2.76 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.744 4.336 3.700 4.166 11,989,800 +0.47(+12.65%)
Sep 29, 2008 4.029 4.057 3.505 3.699 5,927,108 -0.39(-9.44%)
Sep 26, 2008 4.101 4.183 4.026 4.084 2,393,581 -0.11(-2.66%)
Sep 25, 2008 4.196 4.256 4.163 4.196 6,337,192 +0.00(+0.04%)
Sep 24, 2008 4.238 4.342 4.165 4.194 4,856,705 -0.01(-0.13%)
Sep 23, 2008 4.199 4.356 4.157 4.199 6,554,357 -0.02(-0.43%)
Sep 22, 2008 4.428 4.484 4.203 4.218 4,305,877 -0.28(-6.14%)
Sep 19, 2008 4.486 4.568 4.294 4.493 16,205,809 +0.30(+7.15%)
Sep 18, 2008 4.084 4.223 3.883 4.194 6,141,034 +0.19(+4.84%)
Sep 17, 2008 4.048 4.186 3.923 4.000 11,143,901 -0.06(-1.57%)
Sep 16, 2008 3.964 4.123 3.929 4.064 6,225,725 +0.04(+1.09%)
Sep 15, 2008 4.112 4.133 3.974 4.020 7,794,662 -0.11(-2.57%)
Sep 12, 2008 4.073 4.203 3.974 4.126 9,434,871 +0.05(+1.30%)
Sep 11, 2008 4.148 4.166 4.007 4.073 8,131,634 -0.09(-2.15%)
Sep 10, 2008 4.196 4.252 4.123 4.163 11,029,293 -0.06(-1.43%)
Sep 09, 2008 4.415 4.415 4.183 4.223 10,726,966 -0.26(-5.75%)
Sep 08, 2008 4.545 4.660 4.415 4.481 8,350,360 +0.03(+0.70%)
Sep 05, 2008 4.477 4.523 4.324 4.450 8,039,261 -0.08(-1.81%)
Sep 04, 2008 4.645 4.691 4.483 4.532 5,231,481 -0.16(-3.43%)
Sep 03, 2008 4.769 4.800 4.612 4.693 6,879,909 -0.11(-2.28%)
Sep 02, 2008 4.786 4.910 4.755 4.802 7,387,276 +0.03(+0.65%)
Aug 29, 2008 4.841 4.841 4.771 4.771 6,589,020 -0.08(-1.66%)
Aug 28, 2008 4.826 4.877 4.753 4.852 5,127,527 +0.00(+0.00%)
Aug 27, 2008 4.791 4.912 4.791 4.852 9,032,706 +0.05(+0.95%)
Aug 26, 2008 4.899 4.918 4.768 4.806 10,819,312 -0.12(-2.41%)
Aug 25, 2008 4.914 4.963 4.850 4.925 7,096,424 +0.03(+0.52%)
Aug 22, 2008 4.811 4.912 4.806 4.899 3,555,214 +0.10(+2.13%)
Aug 21, 2008 4.735 4.824 4.682 4.797 7,014,306 +0.07(+1.47%)
Aug 20, 2008 4.651 4.733 4.612 4.727 6,063,977 +0.08(+1.73%)
Aug 19, 2008 4.598 4.696 4.493 4.647 15,020,749 +0.12(+2.58%)
Aug 18, 2008 4.660 4.669 4.495 4.530 12,755,862 -0.12(-2.56%)
Aug 15, 2008 4.623 4.744 4.598 4.649 23,987,194 +0.07(+1.44%)
Aug 14, 2008 4.451 4.660 4.294 4.583 17,938,732 +0.19(+4.28%)
Aug 13, 2008 4.102 4.519 4.020 4.395 17,263,390 +0.25(+5.99%)
Aug 12, 2008 4.135 4.210 4.073 4.146 4,495,883 -0.02(-0.53%)
Aug 11, 2008 4.057 4.230 3.805 4.168 16,848,534 +0.10(+2.52%)
Aug 08, 2008 4.192 4.238 4.044 4.066 12,037,951 -0.16(-3.89%)
Aug 07, 2008 4.409 4.424 4.166 4.230 12,178,799 -0.22(-5.05%)
Aug 06, 2008 4.409 4.539 4.406 4.455 6,353,122 +0.02(+0.45%)
Aug 05, 2008 4.283 4.497 4.252 4.435 13,362,700 +0.21(+5.02%)
Aug 04, 2008 4.256 4.285 4.166 4.223 4,401,310 -0.00(-0.04%)
Aug 01, 2008 4.155 4.254 4.049 4.225 4,552,085 +0.08(+1.85%)
Jul 31, 2008 4.055 4.161 4.022 4.148 5,020,663 +0.08(+2.07%)
Jul 30, 2008 4.033 4.071 3.964 4.064 6,792,505 +0.03(+0.77%)
Jul 29, 2008 4.033 4.055 3.936 4.033 3,158,860 +0.06(+1.42%)
Jul 28, 2008 4.258 4.276 3.953 3.976 4,354,318 -0.20(-4.85%)
Jul 25, 2008 4.274 4.276 4.095 4.179 4,259,055 -0.03(-0.61%)
Jul 24, 2008 4.252 4.331 4.163 4.205 13,431,876 +0.04(+1.01%)
Jul 23, 2008 4.197 4.201 4.119 4.163 4,182,896 -0.02(-0.39%)
Jul 22, 2008 4.104 4.196 4.059 4.179 6,868,073 +0.07(+1.73%)
Jul 21, 2008 4.053 4.123 3.942 4.108 16,724,093 +0.29(+7.71%)
Jul 18, 2008 3.784 3.845 3.755 3.814 2,827,770 +0.01(+0.24%)
Jul 17, 2008 3.847 3.894 3.773 3.805 5,256,309 -0.02(-0.57%)
Jul 16, 2008 3.503 3.845 3.499 3.826 12,451,997 +0.29(+8.27%)
Jul 15, 2008 3.598 3.669 3.476 3.534 6,213,888 -0.11(-2.96%)
Jul 14, 2008 3.764 3.861 3.571 3.642 6,324,496 -0.12(-3.11%)
Jul 11, 2008 3.837 3.874 3.700 3.759 4,516,043 -0.13(-3.29%)
Jul 10, 2008 3.878 3.958 3.803 3.887 1,922,348 +0.01(+0.14%)
Jul 09, 2008 3.905 3.978 3.872 3.881 3,165,569 -0.00(-0.05%)
Jul 08, 2008 3.792 3.923 3.755 3.883 5,888,648 +0.05(+1.19%)
Jul 07, 2008 3.847 3.967 3.786 3.837 2,842,097 -0.05(-1.27%)
Jul 04, 2008 3.995 4.006 3.819 3.887 2,994,629 +0.00(+0.00%)
Jul 03, 2008 3.995 4.006 3.819 3.887 2,994,629 -0.11(-2.83%)
Jul 02, 2008 4.044 4.071 3.954 4.000 6,811,154 -0.02(-0.55%)
Jul 01, 2008 3.916 4.046 3.847 4.022 6,197,996 +0.04(+1.01%)
Jun 30, 2008 3.805 4.024 3.803 3.982 16,822,952 +0.20(+5.32%)
Jun 27, 2008 3.892 3.947 3.710 3.781 6,501,877 -0.16(-3.99%)
Jun 26, 2008 3.907 3.973 3.839 3.938 7,185,208 +0.03(+0.65%)
Jun 25, 2008 3.830 3.956 3.748 3.912 7,280,313 +0.11(+2.88%)
Jun 24, 2008 3.865 3.920 3.733 3.803 13,158,541 -0.09(-2.39%)
Jun 23, 2008 3.940 4.027 3.870 3.896 4,761,649 -0.11(-2.83%)
Jun 20, 2008 4.188 4.188 3.958 4.009 13,350,387 -0.20(-4.82%)
Jun 19, 2008 4.280 4.280 4.143 4.212 2,544,870 -0.05(-1.28%)
Jun 18, 2008 4.196 4.331 4.196 4.267 5,740,308 +0.02(+0.43%)
Jun 17, 2008 4.282 4.294 4.203 4.249 5,603,860 +0.01(+0.30%)
Jun 16, 2008 4.201 4.283 4.157 4.236 3,590,330 +0.03(+0.83%)
Jun 13, 2008 3.856 4.212 3.856 4.201 7,273,138 +0.35(+9.22%)
Jun 12, 2008 3.905 4.002 3.803 3.847 3,805,526 -0.06(-1.54%)
Jun 11, 2008 4.018 4.040 3.901 3.907 5,603,329 -0.11(-2.82%)
Jun 10, 2008 3.976 4.194 3.958 4.020 5,365,543 -0.23(-5.34%)
Jun 09, 2008 4.334 4.369 4.166 4.247 5,083,770 -0.04(-0.90%)
Jun 06, 2008 4.144 4.408 4.113 4.285 8,931,669 +0.08(+1.91%)
Jun 05, 2008 4.112 4.261 4.112 4.205 4,725,083 +0.09(+2.18%)
Jun 04, 2008 3.965 4.143 3.965 4.115 3,112,679 +0.10(+2.36%)
Jun 03, 2008 3.978 4.057 3.892 4.020 4,378,512 +0.02(+0.55%)
Jun 02, 2008 4.161 4.166 3.940 3.998 6,397,869 -0.16(-3.82%)
May 30, 2008 4.185 4.203 4.144 4.157 4,421,820 +0.00(+0.00%)
May 29, 2008 4.186 4.207 4.135 4.157 6,078,173 -0.01(-0.26%)
May 28, 2008 4.196 4.212 4.119 4.168 4,242,879 -0.01(-0.13%)
May 27, 2008 4.214 4.227 4.146 4.174 5,189,934 -0.04(-0.95%)
May 26, 2008 4.192 4.237 4.115 4.214 9,911,827 +0.00(+0.00%)
May 23, 2008 4.192 4.237 4.115 4.214 9,911,827 +0.08(+2.04%)
May 22, 2008 4.247 4.298 4.024 4.130 25,254,342 -0.26(-6.03%)
May 21, 2008 4.472 4.545 4.336 4.395 12,765,997 -0.02(-0.37%)
May 20, 2008 4.260 4.420 4.166 4.411 14,681,992 +0.13(+3.12%)
May 19, 2008 4.568 4.696 4.221 4.278 15,310,489 -0.28(-6.21%)
May 16, 2008 4.568 4.663 4.495 4.561 13,765,872 +0.07(+1.46%)
May 15, 2008 4.623 4.641 4.461 4.495 10,634,920 +0.03(+0.78%)
May 14, 2008 4.488 4.636 4.445 4.461 8,655,325 -0.00(-0.08%)
May 13, 2008 4.413 4.492 4.331 4.464 5,995,551 +0.05(+1.20%)
May 12, 2008 4.241 4.422 4.207 4.411 7,115,019 +0.16(+3.83%)
May 09, 2008 4.112 4.272 4.112 4.249 5,447,103 +0.11(+2.60%)
May 08, 2008 4.252 4.272 4.113 4.141 7,443,937 -0.10(-2.45%)
May 07, 2008 4.364 4.397 4.197 4.245 6,380,681 -0.08(-1.86%)
May 06, 2008 4.373 4.393 4.260 4.325 4,225,974 +0.00(+0.04%)
May 05, 2008 4.338 4.356 4.232 4.324 5,503,463 +0.07(+1.72%)
May 02, 2008 4.199 4.419 4.185 4.250 8,634,037 +0.03(+0.69%)
May 01, 2008 4.086 4.238 4.086 4.221 6,516,259 +0.14(+3.49%)
Apr 30, 2008 4.068 4.165 3.973 4.079 3,992,315 +0.00(+0.09%)
Apr 29, 2008 4.018 4.112 3.916 4.075 7,524,348 +0.15(+3.77%)
Apr 28, 2008 3.837 4.070 3.819 3.927 12,552,979 +0.21(+5.55%)
Apr 25, 2008 3.664 3.746 3.651 3.720 9,007,599 +0.06(+1.65%)
Apr 24, 2008 3.673 3.691 3.640 3.660 1,616,267 -0.01(-0.30%)
Apr 23, 2008 3.675 3.741 3.635 3.671 5,293,105 +0.00(+0.00%)
Apr 22, 2008 3.691 3.739 3.664 3.671 1,779,645 -0.05(-1.37%)
Apr 21, 2008 3.695 3.783 3.636 3.722 2,579,970 +0.01(+0.15%)
Apr 18, 2008 3.737 3.816 3.664 3.717 4,811,300 -0.01(-0.29%)
Apr 17, 2008 3.697 3.733 3.682 3.728 1,014,119 +0.03(+0.94%)
Apr 16, 2008 3.649 3.737 3.646 3.693 2,893,603 +0.04(+1.20%)
Apr 15, 2008 3.527 3.649 3.527 3.649 3,998,121 +0.13(+3.79%)
Apr 14, 2008 3.507 3.560 3.470 3.516 1,314,121 -0.01(-0.21%)
Apr 11, 2008 3.509 3.593 3.490 3.523 1,862,382 +0.00(+0.10%)
Apr 10, 2008 3.488 3.562 3.466 3.519 876,128 +0.02(+0.47%)
Apr 09, 2008 3.518 3.572 3.476 3.503 1,974,456 -0.03(-0.93%)
Apr 08, 2008 3.647 3.647 3.509 3.536 3,332,991 -0.11(-3.06%)
Apr 07, 2008 3.616 3.647 3.569 3.647 2,980,121 +0.11(+3.05%)
Apr 04, 2008 3.541 3.611 3.505 3.540 1,234,749 -0.02(-0.46%)
Apr 03, 2008 3.547 3.589 3.472 3.556 1,539,988 +0.01(+0.36%)
Apr 02, 2008 3.545 3.589 3.496 3.543 3,144,014 -0.01(-0.31%)
Apr 01, 2008 3.560 3.600 3.487 3.554 2,811,025 +0.04(+1.25%)
Mar 31, 2008 3.457 3.518 3.441 3.510 2,348,023 +0.05(+1.53%)
Mar 28, 2008 3.423 3.509 3.408 3.457 5,809,167 +0.04(+1.23%)
Mar 27, 2008 3.364 3.445 3.350 3.415 4,600,718 +0.06(+1.74%)
Mar 26, 2008 3.368 3.441 3.331 3.357 12,755,041 +0.04(+1.16%)
Mar 25, 2008 3.212 3.357 3.200 3.318 5,083,694 +0.10(+3.01%)
Mar 24, 2008 3.198 3.359 3.183 3.222 6,626,374 +0.07(+2.26%)
Mar 21, 2008 2.966 3.170 2.966 3.150 7,945,322 +0.00(+0.00%)
Mar 20, 2008 2.966 3.170 2.966 3.150 7,945,322 +0.18(+6.09%)
Mar 19, 2008 3.426 3.426 2.969 2.969 20,532,602 -0.47(-13.56%)
Mar 18, 2008 3.414 3.498 3.320 3.435 10,274,006 +0.05(+1.35%)
Mar 17, 2008 3.658 3.660 3.318 3.390 15,252,734 -0.30(-8.08%)
Mar 14, 2008 3.702 3.744 3.631 3.688 2,968,471 -0.01(-0.30%)
Mar 13, 2008 3.691 3.741 3.620 3.699 4,096,750 -0.04(-0.98%)
Mar 12, 2008 3.713 3.810 3.706 3.735 3,999,489 -0.01(-0.24%)
Mar 11, 2008 3.744 3.834 3.677 3.744 2,830,523 +0.06(+1.64%)
Mar 10, 2008 3.746 3.812 3.638 3.684 5,150,818 -0.09(-2.47%)
Mar 07, 2008 3.773 3.876 3.715 3.777 5,171,553 -0.04(-1.10%)
Mar 06, 2008 3.680 3.903 3.655 3.819 4,924,573 +0.04(+0.97%)
Mar 05, 2008 3.896 3.920 3.783 3.783 6,615,150 -0.06(-1.48%)
Mar 04, 2008 3.929 3.949 3.766 3.839 6,566,714 -0.08(-2.10%)
Mar 03, 2008 3.911 3.991 3.858 3.922 7,143,580 +0.00(+0.05%)
Feb 29, 2008 3.847 3.969 3.839 3.920 7,589,726 +0.07(+1.90%)
Feb 28, 2008 3.837 3.885 3.788 3.847 5,594,316 -0.01(-0.38%)
Feb 27, 2008 3.832 3.927 3.779 3.861 15,789,427 +0.05(+1.34%)
Feb 26, 2008 3.768 3.850 3.752 3.810 3,438,745 +0.04(+1.16%)
Feb 25, 2008 3.817 3.837 3.748 3.766 4,414,471 -0.04(-0.96%)
Feb 22, 2008 3.757 3.817 3.719 3.803 3,504,643 -0.01(-0.29%)
Feb 21, 2008 3.686 3.870 3.680 3.814 33,095,200 +0.36(+10.42%)
Feb 20, 2008 3.399 3.463 3.315 3.454 7,649,315 +0.04(+1.18%)
Feb 19, 2008 3.234 3.459 3.234 3.414 12,410,631 +0.20(+6.14%)
Feb 18, 2008 3.198 3.234 3.108 3.216 5,358,144 +0.00(+0.00%)
Feb 15, 2008 3.198 3.234 3.108 3.216 5,358,144 +0.01(+0.17%)
Feb 14, 2008 3.240 3.258 3.181 3.211 5,539,401 +0.02(+0.51%)
Feb 13, 2008 3.158 3.233 3.150 3.194 2,725,453 +0.06(+1.92%)
Feb 12, 2008 3.234 3.280 3.117 3.134 4,723,863 -0.10(-2.94%)
Feb 11, 2008 3.216 3.267 3.136 3.229 3,265,834 +0.01(+0.40%)
Feb 08, 2008 3.150 3.229 3.123 3.216 3,169,586 +0.08(+2.68%)
Feb 07, 2008 3.096 3.167 3.057 3.132 3,304,196 -0.01(-0.46%)
Feb 06, 2008 3.251 3.322 3.092 3.147 4,653,055 -0.05(-1.60%)
Feb 05, 2008 3.234 3.286 3.152 3.198 4,250,458 -0.09(-2.67%)
Feb 04, 2008 3.340 3.379 3.269 3.286 4,613,113 -0.04(-1.10%)
Feb 01, 2008 3.337 3.370 3.284 3.322 4,948,356 +0.02(+0.61%)
Jan 31, 2008 3.163 3.340 3.163 3.302 5,924,771 +0.08(+2.50%)
Jan 30, 2008 3.295 3.311 3.183 3.222 6,364,433 -0.07(-2.16%)
Jan 29, 2008 3.355 3.393 3.255 3.293 3,820,870 -0.06(-1.74%)
Jan 28, 2008 3.386 3.386 3.298 3.351 8,666,620 -0.05(-1.45%)
Jan 25, 2008 3.406 3.479 3.379 3.401 5,091,043 +0.01(+0.43%)
Jan 24, 2008 3.234 3.468 3.198 3.386 8,000,078 +0.10(+3.00%)
Jan 23, 2008 3.256 3.329 3.103 3.287 18,926,026 -0.04(-1.15%)
Jan 22, 2008 3.198 3.335 3.117 3.326 8,528,607 -0.09(-2.73%)
Jan 21, 2008 3.439 3.496 3.371 3.419 3,559,909 +0.00(+0.00%)
Jan 18, 2008 3.439 3.496 3.371 3.419 3,559,909 -0.02(-0.53%)
Jan 17, 2008 3.454 3.545 3.412 3.437 4,573,038 -0.01(-0.37%)
Jan 16, 2008 3.450 3.580 3.399 3.450 5,748,150 -0.06(-1.62%)
Jan 15, 2008 3.538 3.558 3.428 3.507 8,478,720 -0.05(-1.39%)
Jan 14, 2008 3.509 3.587 3.509 3.556 5,456,904 +0.06(+1.67%)
Jan 11, 2008 3.481 3.582 3.452 3.498 5,342,630 -0.02(-0.62%)
Jan 10, 2008 3.454 3.578 3.454 3.519 4,834,208 +0.07(+1.90%)
Jan 09, 2008 3.525 3.549 3.408 3.454 6,032,818 -0.01(-0.32%)
Jan 08, 2008 3.457 3.538 3.438 3.465 2,053,308 -0.01(-0.21%)
Jan 07, 2008 3.441 3.490 3.430 3.472 2,691,010 +0.01(+0.16%)
Jan 04, 2008 3.479 3.521 3.430 3.466 4,787,446 -0.03(-0.99%)
Jan 03, 2008 3.423 3.562 3.419 3.501 5,536,478 +0.08(+2.41%)
Jan 02, 2008 3.472 3.536 3.397 3.419 4,620,232 -0.05(-1.32%)
Jan 01, 2008 3.434 3.496 3.410 3.465 4,263,997 +0.00(+0.00%)
Dec 31, 2007 3.434 3.496 3.410 3.465 4,263,997 -0.01(-0.21%)
Dec 28, 2007 3.472 3.490 3.426 3.472 3,175,370 -0.01(-0.16%)
Dec 27, 2007 3.554 3.558 3.457 3.477 2,831,579 -0.05(-1.55%)
Dec 26, 2007 3.545 3.572 3.518 3.532 1,976,689 -0.01(-0.36%)
Dec 24, 2007 3.507 3.576 3.505 3.545 1,876,796 +0.04(+1.25%)
Dec 21, 2007 3.485 3.562 3.472 3.501 4,247,585 +0.02(+0.52%)
Dec 20, 2007 3.474 3.512 3.412 3.483 2,513,820 +0.01(+0.26%)
Dec 19, 2007 3.620 3.620 3.445 3.474 11,462,497 -0.15(-4.04%)
Dec 18, 2007 3.627 3.685 3.578 3.620 3,109,680 -0.01(-0.25%)
Dec 17, 2007 3.675 3.684 3.609 3.629 5,737,473 -0.03(-0.75%)
Dec 14, 2007 3.669 3.717 3.657 3.657 2,130,228 -0.06(-1.57%)
Dec 13, 2007 3.680 3.719 3.638 3.715 3,335,815 -0.01(-0.20%)
Dec 12, 2007 3.715 3.841 3.693 3.722 6,085,998 -0.01(-0.29%)
Dec 11, 2007 3.825 3.832 3.699 3.733 3,423,669 -0.04(-0.97%)
Dec 10, 2007 3.814 3.845 3.742 3.770 3,732,721 -0.03(-0.77%)
Dec 07, 2007 3.755 3.834 3.731 3.799 2,714,027 +0.02(+0.48%)
Dec 06, 2007 3.794 3.870 3.763 3.781 2,206,693 -0.00(-0.05%)
Dec 05, 2007 3.821 3.829 3.752 3.783 2,454,767 +0.03(+0.68%)
Dec 04, 2007 3.742 3.814 3.722 3.757 6,345,236 +0.05(+1.43%)
Dec 03, 2007 3.733 3.763 3.671 3.704 3,117,286 +0.00(+0.00%)
Nov 30, 2007 3.746 3.770 3.678 3.704 4,373,264 +0.03(+0.80%)
Nov 29, 2007 3.565 3.733 3.565 3.675 11,275,862 +0.06(+1.72%)
Nov 28, 2007 3.545 3.651 3.510 3.613 6,050,827 +0.08(+2.22%)
Nov 27, 2007 3.518 3.596 3.490 3.534 4,210,997 +0.01(+0.21%)
Nov 26, 2007 3.483 3.602 3.474 3.527 5,661,254 +0.01(+0.36%)
Nov 23, 2007 3.445 3.538 3.445 3.514 2,805,076 +0.05(+1.37%)
Nov 21, 2007 3.424 3.516 3.393 3.466 6,290,676 -0.02(-0.47%)
Nov 20, 2007 3.386 3.496 3.381 3.483 5,671,088 +0.07(+2.09%)
Nov 19, 2007 3.472 3.472 3.373 3.412 3,578,154 -0.06(-1.74%)
Nov 16, 2007 3.477 3.516 3.393 3.472 3,593,602 +0.00(+0.11%)
Nov 15, 2007 3.472 3.527 3.414 3.468 3,060,888 -0.06(-1.61%)
Nov 14, 2007 3.512 3.572 3.481 3.525 4,367,457 +0.01(+0.42%)
Nov 13, 2007 3.509 3.580 3.430 3.510 5,109,447 +0.05(+1.37%)
Nov 12, 2007 3.439 3.549 3.404 3.463 8,684,909 -0.04(-1.20%)
Nov 09, 2007 3.470 3.543 3.435 3.505 9,511,063 -0.04(-1.18%)
Nov 08, 2007 3.684 3.772 3.406 3.547 43,834,716 -0.52(-12.88%)
Nov 07, 2007 4.037 4.177 3.993 4.071 10,362,959 -0.11(-2.66%)
Nov 06, 2007 4.269 4.294 4.022 4.183 10,807,973 -0.05(-1.12%)
Nov 05, 2007 4.135 4.386 4.095 4.230 18,755,726 +0.05(+1.09%)
Nov 02, 2007 4.230 4.241 4.066 4.185 14,631,110 +0.09(+2.19%)
Nov 01, 2007 3.779 4.183 3.697 4.095 19,652,796 +0.29(+7.69%)
Oct 31, 2007 3.719 3.834 3.706 3.803 7,558,288 +0.11(+3.07%)
Oct 30, 2007 3.859 3.876 3.658 3.689 9,657,635 -0.07(-1.99%)
Oct 29, 2007 3.686 3.927 3.686 3.764 12,920,258 +0.12(+3.41%)
Oct 26, 2007 3.609 3.671 3.591 3.640 4,737,024 +0.06(+1.68%)
Oct 25, 2007 3.653 3.708 3.541 3.580 3,070,717 -0.06(-1.56%)
Oct 24, 2007 3.631 3.669 3.439 3.636 7,128,334 -0.03(-0.95%)
Oct 23, 2007 3.673 3.746 3.647 3.671 4,700,260 +0.03(+0.95%)
Oct 22, 2007 3.567 3.742 3.523 3.636 5,943,005 -0.01(-0.25%)
Oct 19, 2007 3.757 3.790 3.602 3.646 6,078,917 -0.10(-2.73%)
Oct 18, 2007 3.625 3.879 3.565 3.748 16,386,288 +0.09(+2.55%)
Oct 17, 2007 3.490 3.680 3.487 3.655 13,151,799 +0.22(+6.44%)
Oct 16, 2007 3.543 3.569 3.419 3.434 6,057,903 -0.08(-2.39%)
Oct 15, 2007 3.395 3.722 3.328 3.518 18,618,062 +0.12(+3.38%)
Oct 12, 2007 3.435 3.468 3.373 3.403 7,798,804 +0.00(+0.00%)
Oct 11, 2007 3.244 3.587 3.227 3.403 28,473,064 +0.21(+6.70%)
Oct 10, 2007 3.152 3.227 3.152 3.189 4,802,074 +0.03(+0.93%)
Oct 09, 2007 3.161 3.275 3.141 3.159 8,081,781 +0.01(+0.46%)
Oct 08, 2007 3.107 3.163 3.107 3.145 3,359,199 +0.03(+1.00%)
Oct 05, 2007 3.074 3.134 3.070 3.114 4,364,557 +0.05(+1.49%)
Oct 04, 2007 3.017 3.121 3.013 3.068 5,225,198 +0.04(+1.39%)
Oct 03, 2007 3.064 3.097 3.015 3.026 4,262,410 -0.02(-0.78%)
Oct 02, 2007 3.066 3.081 3.024 3.050 6,063,080 -0.01(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.